Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2019-07-18 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $14.16 | $18.26 | 1,432,700 | — | — |
| 2021-12-30 | $14.11 | $18.20 | 1,243,600 | — | — |
| 2021-12-29 | $14.49 | $18.29 | 1,720,300 | — | — |
| 2021-12-28 | $14.42 | $18.20 | 1,631,700 | — | — |
| 2021-12-27 | $14.46 | $18.25 | 1,432,600 | — | — |
| 2021-12-23 | $14.41 | $18.19 | 1,087,000 | — | — |
| 2021-12-22 | $14.30 | $18.05 | 1,166,400 | — | — |
| 2021-12-21 | $14.13 | $17.83 | 1,300,800 | — | — |
| 2021-12-20 | $13.88 | $17.52 | 1,953,000 | — | — |
| 2021-12-17 | $13.99 | $17.66 | 2,469,600 | — | — |
| 2021-12-16 | $14.06 | $17.74 | 1,361,800 | — | — |
| 2021-12-15 | $14.17 | $17.88 | 1,647,800 | — | — |
| 2021-12-14 | $14.03 | $17.71 | 1,666,000 | — | — |
| 2021-12-13 | $14.19 | $17.91 | 1,051,600 | — | — |
| 2021-12-10 | $14.29 | $18.03 | 1,300,300 | — | — |
| 2021-12-09 | $14.23 | $17.96 | 855,600 | — | — |
| 2021-12-08 | $14.23 | $17.96 | 1,151,700 | — | — |
| 2021-12-07 | $14.32 | $18.07 | 1,230,100 | — | — |
| 2021-12-06 | $14.35 | $18.11 | 1,547,200 | — | — |
| 2021-12-03 | $14.11 | $17.81 | 1,296,300 | — | — |
| 2021-12-02 | $14.14 | $17.85 | 2,040,900 | — | — |
| 2021-12-01 | $13.93 | $17.58 | 1,913,800 | — | — |
| 2021-11-30 | $13.94 | $17.59 | 2,856,300 | — | — |
| 2021-11-29 | $14.07 | $17.76 | 1,775,800 | — | — |
| 2021-11-26 | $14.06 | $17.74 | 1,506,300 | — | — |
| 2021-11-24 | $14.21 | $17.93 | 908,200 | — | — |
| 2021-11-23 | $14.14 | $17.85 | 1,733,500 | — | — |
| 2021-11-22 | $14.07 | $17.76 | 1,474,500 | — | — |
| 2021-11-19 | $14.07 | $17.76 | 1,925,300 | — | — |
| 2021-11-18 | $14.26 | $18.00 | 1,756,500 | — | — |
| 2021-11-17 | $14.35 | $18.11 | 1,467,800 | — | — |
| 2021-11-16 | $14.38 | $18.15 | 1,506,300 | — | — |
| 2021-11-15 | $14.43 | $18.21 | 1,288,900 | — | — |
| 2021-11-12 | $14.48 | $18.27 | 1,037,600 | — | — |
| 2021-11-11 | $14.50 | $18.30 | 1,456,700 | — | — |
| 2021-11-10 | $14.27 | $18.01 | 2,749,300 | — | — |
| 2021-11-09 | $14.50 | $18.30 | 2,351,700 | — | — |
| 2021-11-08 | $14.73 | $18.59 | 1,989,000 | — | — |
| 2021-11-05 | $14.64 | $18.48 | 1,876,600 | — | — |
| 2021-11-04 | $14.51 | $18.31 | 1,888,100 | — | — |
| 2021-11-03 | $14.36 | $18.12 | 1,342,400 | — | — |
| 2021-11-02 | $14.50 | $18.30 | 1,730,300 | — | — |
| 2021-11-01 | $14.54 | $18.35 | 1,201,900 | — | — |
| 2021-10-29 | $14.38 | $18.15 | 1,641,000 | — | — |
| 2021-10-28 | $14.56 | $18.38 | 1,252,600 | — | — |
| 2021-10-27 | $14.35 | $18.11 | 872,100 | — | — |
| 2021-10-26 | $14.47 | $18.26 | 866,200 | — | — |
| 2021-10-25 | $14.51 | $18.31 | 959,000 | — | — |
| 2021-10-22 | $14.45 | $18.24 | 888,000 | — | — |
| 2021-10-21 | $14.46 | $18.25 | 1,311,600 | — | — |
| 2021-10-20 | $14.45 | $18.24 | 1,052,300 | — | — |
| 2021-10-19 | $14.46 | $18.25 | 1,036,600 | — | — |
| 2021-10-18 | $14.38 | $18.15 | 758,300 | — | — |
| 2021-10-15 | $14.42 | $18.20 | 1,092,700 | — | — |
| 2021-10-14 | $14.42 | $18.20 | 781,900 | — | — |
| 2021-10-13 | $14.42 | $18.20 | 945,100 | — | — |
| 2021-10-12 | $14.29 | $18.03 | 1,354,100 | — | — |
| 2021-10-11 | $14.26 | $18.00 | 985,700 | — | — |
| 2021-10-08 | $14.35 | $18.11 | 1,237,100 | — | — |
| 2021-10-07 | $14.17 | $17.88 | 1,124,600 | — | — |
| 2021-10-06 | $14.25 | $17.98 | 943,700 | — | — |
| 2021-10-05 | $14.21 | $17.93 | 1,522,100 | — | — |
| 2021-10-04 | $14.08 | $17.77 | 1,856,800 | — | — |
| 2021-10-01 | $14.13 | $17.83 | 1,794,600 | — | — |
| 2021-09-30 | $14.12 | $17.82 | 2,649,100 | — | — |
| 2021-09-29 | $14.14 | $17.85 | 1,400,500 | — | — |
| 2021-09-28 | $14.32 | $17.68 | 1,787,900 | — | — |
| 2021-09-27 | $14.44 | $17.83 | 2,059,700 | — | — |
| 2021-09-24 | $14.42 | $17.80 | 1,212,400 | — | — |
| 2021-09-23 | $14.42 | $17.80 | 1,491,000 | — | — |
| 2021-09-22 | $14.45 | $17.84 | 1,318,100 | — | — |
| 2021-09-21 | $14.46 | $17.85 | 1,221,800 | — | — |
| 2021-09-20 | $14.33 | $17.69 | 1,958,000 | — | — |
| 2021-09-17 | $14.43 | $17.82 | 1,792,100 | — | — |
| 2021-09-16 | $14.46 | $17.85 | 1,593,400 | — | — |
| 2021-09-15 | $14.50 | $17.90 | 1,553,500 | — | — |
| 2021-09-14 | $14.51 | $17.92 | 1,323,200 | — | — |
| 2021-09-13 | $14.52 | $17.93 | 1,333,300 | — | — |
| 2021-09-10 | $14.53 | $17.94 | 897,800 | — | — |
| 2021-09-09 | $14.59 | $18.01 | 1,060,100 | — | — |
| 2021-09-08 | $14.53 | $17.94 | 1,133,300 | — | — |
| 2021-09-07 | $14.60 | $18.03 | 1,896,700 | — | — |
| 2021-09-03 | $14.77 | $18.24 | 819,500 | — | — |
| 2021-09-02 | $14.77 | $18.24 | 1,533,500 | — | — |
| 2021-09-01 | $14.69 | $18.14 | 1,145,500 | — | — |
| 2021-08-31 | $14.60 | $18.03 | 998,700 | — | — |
| 2021-08-30 | $14.64 | $18.08 | 987,500 | — | — |
| 2021-08-27 | $14.73 | $18.19 | 1,141,600 | — | — |
| 2021-08-26 | $14.52 | $17.93 | 1,081,000 | — | — |
| 2021-08-25 | $14.70 | $18.15 | 1,329,200 | — | — |
| 2021-08-24 | $14.66 | $18.10 | 1,642,600 | — | — |
| 2021-08-23 | $14.49 | $17.89 | 1,738,100 | — | — |
| 2021-08-20 | $14.44 | $17.83 | 1,254,000 | — | — |
| 2021-08-19 | $14.17 | $17.50 | 2,239,400 | — | — |
| 2021-08-18 | $14.51 | $17.92 | 1,176,000 | — | — |
| 2021-08-17 | $14.59 | $18.01 | 951,400 | — | — |
| 2021-08-16 | $14.73 | $18.19 | 1,087,600 | — | — |
| 2021-08-13 | $14.71 | $18.16 | 1,717,700 | — | — |
| 2021-08-12 | $14.62 | $18.05 | 1,010,400 | — | — |
| 2021-08-11 | $14.55 | $17.97 | 667,800 | — | — |
| 2021-08-10 | $14.55 | $17.97 | 647,800 | — | — |
| 2021-08-09 | $14.48 | $17.88 | 808,800 | — | — |
| 2021-08-06 | $14.50 | $17.90 | 1,058,800 | — | — |
| 2021-08-05 | $14.45 | $17.84 | 928,900 | — | — |
| 2021-08-04 | $14.28 | $17.63 | 802,000 | — | — |
| 2021-08-03 | $14.44 | $17.83 | 728,800 | — | — |
| 2021-08-02 | $14.39 | $17.77 | 725,900 | — | — |
| 2021-07-30 | $14.39 | $17.77 | 570,200 | — | — |
| 2021-07-29 | $14.51 | $17.92 | 538,700 | — | — |
| 2021-07-28 | $14.55 | $17.97 | 854,500 | — | — |
| 2021-07-27 | $14.49 | $17.89 | 806,200 | — | — |
| 2021-07-26 | $14.49 | $17.89 | 713,200 | — | — |
| 2021-07-23 | $14.48 | $17.88 | 547,900 | — | — |
| 2021-07-22 | $14.44 | $17.83 | 677,100 | — | — |
| 2021-07-21 | $14.50 | $17.90 | 741,000 | — | — |
| 2021-07-20 | $14.35 | $17.72 | 850,900 | — | — |
| 2021-07-19 | $14.13 | $17.45 | 1,851,600 | — | — |
| 2021-07-16 | $14.30 | $17.66 | 757,900 | — | — |
| 2021-07-15 | $14.40 | $17.78 | 815,500 | — | — |
| 2021-07-14 | $14.45 | $17.84 | 713,100 | — | — |
| 2021-07-13 | $14.52 | $17.93 | 775,400 | — | — |
| 2021-07-12 | $14.61 | $18.04 | 1,098,000 | — | — |
| 2021-07-09 | $14.50 | $17.90 | 1,151,400 | — | — |
| 2021-07-08 | $14.42 | $17.80 | 1,143,100 | — | — |
| 2021-07-07 | $14.43 | $17.82 | 875,900 | — | — |
| 2021-07-06 | $14.54 | $17.95 | 1,451,200 | — | — |
| 2021-07-02 | $14.57 | $17.99 | 2,095,300 | — | — |
| 2021-07-01 | $14.39 | $17.77 | 1,346,600 | — | — |
| 2021-06-30 | $14.27 | $17.62 | 1,432,800 | — | — |
| 2021-06-29 | $14.32 | $17.68 | 1,340,000 | — | — |
| 2021-06-28 | $14.72 | $17.79 | 1,521,400 | — | — |
| 2021-06-25 | $14.69 | $17.76 | 1,537,800 | — | — |
| 2021-06-24 | $14.58 | $17.62 | 1,016,000 | — | — |
| 2021-06-23 | $14.55 | $17.59 | 1,097,600 | — | — |
| 2021-06-22 | $14.46 | $17.48 | 1,421,300 | — | — |
| 2021-06-21 | $14.59 | $17.64 | 1,490,000 | — | — |
| 2021-06-18 | $14.19 | $17.15 | 2,559,100 | — | — |
| 2021-06-17 | $14.67 | $17.73 | 1,248,900 | — | — |
| 2021-06-16 | $14.85 | $17.95 | 1,992,400 | — | — |
| 2021-06-15 | $14.81 | $17.90 | 1,320,900 | — | — |
| 2021-06-14 | $14.81 | $17.90 | 1,569,500 | — | — |
| 2021-06-11 | $14.82 | $17.91 | 1,055,000 | — | — |
| 2021-06-10 | $14.67 | $17.73 | 1,234,200 | — | — |
| 2021-06-09 | $14.74 | $17.82 | 1,218,300 | — | — |
| 2021-06-08 | $14.68 | $17.74 | 1,716,100 | — | — |
| 2021-06-07 | $14.67 | $17.73 | 1,567,300 | — | — |
| 2021-06-04 | $14.59 | $17.64 | 1,373,700 | — | — |
| 2021-06-03 | $14.58 | $17.62 | 1,284,400 | — | — |
| 2021-06-02 | $14.55 | $17.59 | 1,104,900 | — | — |
| 2021-06-01 | $14.50 | $17.53 | 1,157,100 | — | — |
| 2021-05-28 | $14.40 | $17.41 | 1,111,400 | — | — |
| 2021-05-27 | $14.38 | $17.38 | 809,200 | — | — |
| 2021-05-26 | $14.38 | $17.38 | 723,300 | — | — |
| 2021-05-25 | $14.24 | $17.21 | 956,100 | — | — |
| 2021-05-24 | $14.37 | $17.37 | 1,620,600 | — | — |
| 2021-05-21 | $14.41 | $17.42 | 720,400 | — | — |
| 2021-05-20 | $14.38 | $17.38 | 853,500 | — | — |
| 2021-05-19 | $14.31 | $17.30 | 823,700 | — | — |
| 2021-05-18 | $14.21 | $17.18 | 839,800 | — | — |
| 2021-05-17 | $14.23 | $17.20 | 1,044,800 | — | — |
| 2021-05-14 | $14.20 | $17.16 | 1,334,400 | — | — |
| 2021-05-13 | $13.91 | $16.81 | 1,455,500 | — | — |
| 2021-05-12 | $13.55 | $16.38 | 1,541,500 | — | — |
| 2021-05-11 | $13.82 | $16.70 | 1,617,700 | — | — |
| 2021-05-10 | $13.92 | $16.83 | 1,663,300 | — | — |
| 2021-05-07 | $14.20 | $17.16 | 1,249,200 | — | — |
| 2021-05-06 | $14.09 | $17.03 | 2,154,800 | — | — |
| 2021-05-05 | $14.39 | $17.39 | 1,067,200 | — | — |
| 2021-05-04 | $14.46 | $17.48 | 1,300,200 | — | — |
| 2021-05-03 | $14.53 | $17.56 | 1,560,400 | — | — |
| 2021-04-30 | $14.45 | $17.47 | 1,203,500 | — | — |
| 2021-04-29 | $14.50 | $17.53 | 1,054,000 | — | — |
| 2021-04-28 | $14.51 | $17.54 | 1,659,500 | — | — |
| 2021-04-27 | $14.40 | $17.41 | 1,219,500 | — | — |
| 2021-04-26 | $14.48 | $17.50 | 2,093,300 | — | — |
| 2021-04-23 | $14.37 | $17.37 | 1,684,300 | — | — |
| 2021-04-22 | $14.28 | $17.26 | 1,138,700 | — | — |
| 2021-04-21 | $14.31 | $17.30 | 740,800 | — | — |
| 2021-04-20 | $14.28 | $17.26 | 1,254,200 | — | — |
| 2021-04-19 | $14.32 | $17.31 | 1,259,700 | — | — |
| 2021-04-16 | $14.34 | $17.33 | 1,628,900 | — | — |
| 2021-04-15 | $14.31 | $17.30 | 1,616,400 | — | — |
| 2021-04-14 | $14.22 | $17.19 | 705,100 | — | — |
| 2021-04-13 | $14.10 | $17.04 | 1,122,500 | — | — |
| 2021-04-12 | $14.14 | $17.09 | 1,383,500 | — | — |
| 2021-04-09 | $14.10 | $17.04 | 886,500 | — | — |
| 2021-04-08 | $14.05 | $16.98 | 1,855,100 | — | — |
| 2021-04-07 | $14.21 | $17.18 | 1,639,700 | — | — |
| 2021-04-06 | $14.18 | $17.14 | 1,743,400 | — | — |
| 2021-04-05 | $14.11 | $17.05 | 1,244,400 | — | — |
| 2021-04-01 | $14.00 | $16.92 | 1,007,000 | — | — |
| 2021-03-31 | $13.77 | $16.64 | 1,225,300 | — | — |
| 2021-03-30 | $13.86 | $16.75 | 1,092,700 | — | — |
| 2021-03-29 | $14.27 | $16.87 | 1,701,800 | — | — |
| 2021-03-26 | $14.29 | $16.90 | 1,323,600 | — | — |
| 2021-03-25 | $13.82 | $16.34 | 1,418,200 | — | — |
| 2021-03-24 | $13.86 | $16.39 | 1,343,700 | — | — |
| 2021-03-23 | $14.23 | $16.83 | 859,000 | — | — |
| 2021-03-22 | $14.25 | $16.85 | 1,095,400 | — | — |
| 2021-03-19 | $14.24 | $16.84 | 1,630,600 | — | — |
| 2021-03-18 | $14.06 | $16.63 | 1,352,700 | — | — |
| 2021-03-17 | $14.23 | $16.83 | 1,240,400 | — | — |
| 2021-03-16 | $14.21 | $16.80 | 1,094,500 | — | — |
| 2021-03-15 | $14.26 | $16.86 | 1,402,300 | — | — |
| 2021-03-12 | $14.23 | $16.83 | 685,300 | — | — |
| 2021-03-11 | $14.20 | $16.79 | 1,087,000 | — | — |
| 2021-03-10 | $14.08 | $16.65 | 897,100 | — | — |
| 2021-03-09 | $14.06 | $16.63 | 1,241,500 | — | — |
| 2021-03-08 | $14.13 | $16.71 | 1,537,700 | — | — |
| 2021-03-05 | $13.94 | $16.48 | 1,221,300 | — | — |
| 2021-03-04 | $13.89 | $16.42 | 1,529,900 | — | — |
| 2021-03-03 | $14.17 | $16.76 | 1,343,800 | — | — |
| 2021-03-02 | $14.22 | $16.81 | 1,426,500 | — | — |
| 2021-03-01 | $14.14 | $16.72 | 1,252,900 | — | — |
| 2021-02-26 | $13.98 | $16.53 | 1,126,000 | — | — |
| 2021-02-25 | $13.77 | $16.28 | 1,285,300 | — | — |
| 2021-02-24 | $13.93 | $16.47 | 1,691,800 | — | — |
| 2021-02-23 | $13.80 | $16.32 | 1,294,100 | — | — |
| 2021-02-22 | $13.87 | $16.40 | 1,364,800 | — | — |
| 2021-02-19 | $13.89 | $16.42 | 984,700 | — | — |
| 2021-02-18 | $13.78 | $16.29 | 972,700 | — | — |
| 2021-02-17 | $13.80 | $16.32 | 927,600 | — | — |
| 2021-02-16 | $13.77 | $16.28 | 1,000,800 | — | — |
| 2021-02-12 | $13.78 | $16.29 | 774,200 | — | — |
| 2021-02-11 | $13.80 | $16.32 | 1,019,500 | — | — |
| 2021-02-10 | $13.81 | $16.33 | 1,119,200 | — | — |
| 2021-02-09 | $13.58 | $16.06 | 1,017,100 | — | — |
| 2021-02-08 | $13.62 | $16.10 | 1,054,000 | — | — |
| 2021-02-05 | $13.54 | $16.01 | 1,121,900 | — | — |
| 2021-02-04 | $13.40 | $15.84 | 1,163,200 | — | — |
| 2021-02-03 | $13.41 | $15.86 | 673,800 | — | — |
| 2021-02-02 | $13.31 | $15.74 | 925,500 | — | — |
| 2021-02-01 | $13.02 | $15.40 | 1,201,100 | — | — |
| 2021-01-29 | $12.90 | $15.25 | 1,077,400 | — | — |
| 2021-01-28 | $13.05 | $15.43 | 1,116,800 | — | — |
| 2021-01-27 | $13.14 | $15.54 | 1,148,900 | — | — |
| 2021-01-26 | $13.23 | $15.64 | 1,225,100 | — | — |
| 2021-01-25 | $13.07 | $15.45 | 1,013,300 | — | — |
| 2021-01-22 | $13.20 | $15.61 | 1,114,500 | — | — |
| 2021-01-21 | $13.37 | $15.81 | 1,045,200 | — | — |
| 2021-01-20 | $13.40 | $15.84 | 1,200,200 | — | — |
| 2021-01-19 | $13.34 | $15.77 | 1,777,500 | — | — |
| 2021-01-15 | $13.24 | $15.66 | 1,722,300 | — | — |
| 2021-01-14 | $13.08 | $15.47 | 2,935,300 | — | — |
| 2021-01-13 | $12.71 | $15.03 | 1,446,000 | — | — |
| 2021-01-12 | $12.71 | $15.03 | 1,046,900 | — | — |
| 2021-01-11 | $12.67 | $14.98 | 1,169,900 | — | — |
| 2021-01-08 | $12.72 | $15.04 | 1,131,100 | — | — |
| 2021-01-07 | $12.71 | $15.03 | 2,600,100 | — | — |
| 2021-01-06 | $12.66 | $14.97 | 1,864,400 | — | — |
| 2021-01-05 | $12.58 | $14.88 | 1,399,700 | — | — |
| 2021-01-04 | $12.31 | $14.56 | 3,023,700 | — | — |